Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BYND Cannasoft Enterprises Inc. - Common Stock (NQ: BCAN )

1.111 -0.339 (-23.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.310 1.350 1.240 1.300 555,529 +0.01(+0.78%)
Jul 28, 2023 1.310 1.310 1.220 1.290 312,747 +0.01(+1.17%)
Jul 27, 2023 1.300 1.300 1.230 1.275 94,502 -0.01(-0.39%)
Jul 26, 2023 1.270 1.280 1.200 1.280 132,330 -0.01(-0.78%)
Jul 25, 2023 1.290 1.290 1.250 1.290 158,182 -0.03(-2.27%)
Jul 24, 2023 1.350 1.370 1.270 1.320 651,620 +0.06(+4.76%)
Jul 21, 2023 1.220 1.270 1.220 1.260 120,667 +0.00(+0.00%)
Jul 20, 2023 1.280 1.280 1.200 1.260 199,678 +0.01(+0.80%)
Jul 19, 2023 1.350 1.350 1.250 1.250 379,816 -0.10(-7.41%)
Jul 18, 2023 1.350 1.350 1.100 1.350 770,350 +0.01(+0.75%)
Jul 17, 2023 1.410 1.490 1.310 1.340 2,549,223 -1.78(-56.99%)
Jul 14, 2023 3.000 3.240 2.950 3.116 42,633 -0.01(-0.45%)
Jul 13, 2023 3.120 3.187 2.800 3.130 15,303 -0.05(-1.57%)
Jul 12, 2023 3.170 3.240 3.105 3.180 6,858 -0.05(-1.70%)
Jul 11, 2023 3.160 3.350 3.160 3.235 5,935 -0.01(-0.31%)
Jul 10, 2023 3.260 3.390 3.150 3.245 12,268 -0.06(-1.96%)
Jul 07, 2023 3.390 3.390 3.260 3.310 3,903 -0.09(-2.65%)
Jul 06, 2023 3.210 3.471 3.160 3.400 5,976 +0.07(+2.10%)
Jul 05, 2023 3.480 3.480 3.090 3.330 39,669 +0.12(+3.74%)
Jul 03, 2023 3.480 3.540 3.210 3.210 22,837 -0.09(-2.73%)
Jun 30, 2023 3.460 3.500 3.205 3.300 19,976 -0.04(-1.20%)
Jun 29, 2023 3.520 3.550 3.270 3.340 7,894 -0.18(-4.98%)
Jun 28, 2023 3.570 3.570 3.460 3.515 1,781 -0.06(-1.67%)
Jun 27, 2023 3.600 3.600 3.470 3.575 10,160 -0.03(-0.70%)
Jun 26, 2023 3.620 3.620 3.400 3.600 13,099 +0.00(+0.00%)
Jun 23, 2023 3.550 3.600 3.340 3.600 17,651 +0.05(+1.41%)
Jun 22, 2023 3.521 3.591 3.510 3.550 21,862 +0.04(+1.14%)
Jun 21, 2023 3.290 3.510 3.290 3.510 5,288 +0.01(+0.29%)
Jun 20, 2023 3.370 3.510 3.370 3.500 25,317 +0.01(+0.29%)
Jun 16, 2023 3.410 3.520 3.290 3.490 17,302 +0.04(+1.16%)
Jun 15, 2023 3.360 3.450 3.270 3.450 16,093 -0.04(-1.15%)
Jun 14, 2023 3.450 3.490 3.300 3.490 22,348 +0.09(+2.65%)
Jun 13, 2023 3.440 3.480 3.150 3.400 27,083 -0.02(-0.58%)
Jun 12, 2023 3.480 3.530 3.270 3.420 28,598 -0.13(-3.66%)
Jun 09, 2023 3.540 3.550 3.309 3.550 14,674 +0.01(+0.28%)
Jun 08, 2023 3.460 3.600 3.300 3.540 40,785 +0.08(+2.31%)
Jun 07, 2023 3.210 3.500 3.170 3.460 27,443 +0.17(+5.01%)
Jun 06, 2023 3.230 3.300 3.180 3.295 31,193 +0.09(+2.97%)
Jun 05, 2023 3.000 3.280 2.970 3.200 23,078 +0.05(+1.58%)
Jun 02, 2023 3.180 3.180 3.032 3.150 9,051 +0.04(+1.29%)
Jun 01, 2023 3.060 3.320 3.050 3.110 29,157 -0.20(-6.04%)
May 31, 2023 2.780 3.310 2.580 3.310 141,604 +0.61(+22.59%)
May 30, 2023 2.790 2.830 2.700 2.700 20,249 -0.14(-4.93%)
May 26, 2023 2.720 2.840 2.610 2.840 16,859 +0.10(+3.65%)
May 25, 2023 2.760 2.810 2.700 2.740 15,401 -0.05(-1.79%)
May 24, 2023 2.740 2.800 2.660 2.790 40,105 +0.04(+1.45%)
May 23, 2023 2.690 2.783 2.630 2.750 43,023 +0.00(+0.00%)
May 22, 2023 2.850 2.850 2.600 2.750 14,762 -0.04(-1.43%)
May 19, 2023 2.700 2.800 2.497 2.790 45,439 +0.03(+1.09%)
May 18, 2023 2.650 2.780 2.450 2.760 67,712 +0.02(+0.73%)
May 17, 2023 2.520 2.780 2.460 2.740 69,791 +0.15(+5.79%)
May 16, 2023 2.420 2.605 2.370 2.590 14,367 +0.05(+1.97%)
May 15, 2023 2.420 2.555 2.323 2.540 17,901 +0.04(+1.60%)
May 12, 2023 2.510 2.610 2.450 2.500 24,950 -0.13(-4.94%)
May 11, 2023 2.450 2.680 2.440 2.630 38,819 +0.19(+7.79%)
May 10, 2023 2.450 2.530 2.200 2.440 45,971 -0.09(-3.56%)
May 09, 2023 2.480 2.530 2.320 2.530 37,838 +0.00(+0.00%)
May 08, 2023 2.700 2.830 2.420 2.530 181,385 -0.07(-2.69%)
May 05, 2023 2.250 2.660 2.180 2.600 109,920 +0.33(+14.54%)
May 04, 2023 2.200 2.320 2.190 2.270 22,875 +0.12(+5.58%)
May 03, 2023 2.290 2.350 2.150 2.150 28,099 -0.10(-4.44%)
May 02, 2023 2.240 2.350 2.210 2.250 49,981 -0.10(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.